兴源环境 sz.300266
2.04
-1.92%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.93 | 2.95 | 2.89 | 2.93 | +1.03% | 1.16 | 2.55% |
| 2025-09-15 | 2.89 | 2.93 | 2.84 | 2.90 | +0.35% | 1.00 | 2.23% |
| 2025-09-12 | 2.80 | 2.89 | 2.79 | 2.89 | +3.21% | 1.85 | 4.17% |
| 2025-09-11 | 2.74 | 2.82 | 2.71 | 2.80 | +2.19% | 1.09 | 2.52% |
| 2025-09-10 | 2.70 | 2.76 | 2.70 | 2.74 | +1.11% | 0.62 | 1.45% |
| 2025-09-09 | 2.74 | 2.75 | 2.69 | 2.71 | -1.45% | 0.65 | 1.53% |
| 2025-09-08 | 2.77 | 2.80 | 2.71 | 2.75 | -1.08% | 0.87 | 2.04% |
| 2025-09-05 | 2.73 | 2.78 | 2.69 | 2.78 | +1.83% | 0.57 | 1.33% |
| 2025-09-04 | 2.78 | 2.83 | 2.71 | 2.73 | -1.80% | 0.85 | 1.98% |
| 2025-09-03 | 2.87 | 2.90 | 2.76 | 2.78 | -3.47% | 1.14 | 2.58% |
| 2025-09-02 | 2.85 | 2.91 | 2.82 | 2.88 | +0.70% | 1.61 | 3.62% |
| 2025-09-01 | 2.72 | 2.92 | 2.69 | 2.86 | +5.54% | 2.14 | 4.84% |
| 2025-08-29 | 2.75 | 2.76 | 2.70 | 2.71 | -1.81% | 0.53 | 1.26% |
| 2025-08-28 | 2.77 | 2.82 | 2.68 | 2.76 | +1.10% | 1.16 | 2.72% |
| 2025-08-27 | 2.85 | 2.88 | 2.73 | 2.73 | -4.88% | 1.32 | 3.03% |
| 2025-08-26 | 2.87 | 2.90 | 2.85 | 2.87 | +0.70% | 1.08 | 2.41% |
| 2025-08-25 | 2.83 | 2.88 | 2.80 | 2.85 | +0.71% | 0.97 | 2.20% |
| 2025-08-22 | 2.83 | 2.87 | 2.78 | 2.83 | 0.00% | 0.98 | 2.24% |
| 2025-08-21 | 2.85 | 2.88 | 2.81 | 2.83 | -0.35% | 0.85 | 1.93% |
| 2025-08-20 | 2.85 | 2.86 | 2.80 | 2.84 | -0.35% | 0.60 | 1.37% |